Shihlin Electric & Engineering Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-06 | 171.50 | 172.50 | 166.00 | 170.00 | 170.00 | 11,300,358 |
| 2025-05-05 | 163.50 | 171.50 | 162.50 | 171.00 | 171.00 | 19,567,118 |
| 2025-05-02 | 144.50 | 156.00 | 144.00 | 156.00 | 156.00 | 3,133,883 |
| 2025-04-30 | 144.00 | 145.50 | 141.00 | 142.00 | 142.00 | 1,063,495 |
| 2025-04-29 | 142.00 | 144.50 | 139.50 | 144.50 | 144.50 | 1,056,433 |
| 2025-04-28 | 141.00 | 141.50 | 139.00 | 140.50 | 140.50 | 589,853 |
| 2025-04-25 | 142.00 | 143.00 | 139.00 | 139.50 | 139.50 | 974,350 |
| 2025-04-24 | 141.00 | 141.00 | 137.50 | 138.50 | 138.50 | 718,382 |
| 2025-04-23 | 139.00 | 141.00 | 138.00 | 140.50 | 140.50 | 1,103,474 |
| 2025-04-22 | 136.00 | 139.00 | 133.50 | 134.50 | 134.50 | 1,028,028 |
| 2025-04-21 | 139.00 | 140.50 | 137.50 | 138.00 | 138.00 | 707,572 |
| 2025-04-18 | 143.00 | 143.50 | 139.50 | 140.00 | 140.00 | 1,060,862 |
| 2025-04-17 | 139.00 | 142.50 | 137.50 | 142.50 | 142.50 | 1,147,477 |
| 2025-04-16 | 142.00 | 144.50 | 140.00 | 141.00 | 141.00 | 1,550,116 |
| 2025-04-15 | 139.00 | 147.00 | 139.00 | 143.50 | 143.50 | 2,644,119 |
| 2025-04-14 | 140.00 | 144.50 | 136.00 | 137.50 | 137.50 | 3,614,814 |
| 2025-04-11 | 123.00 | 136.50 | 120.00 | 136.50 | 136.50 | 4,200,588 |
| 2025-04-10 | 124.50 | 124.50 | 123.00 | 124.50 | 124.50 | 1,035,500 |
| 2025-04-09 | 117.00 | 120.50 | 113.50 | 113.50 | 113.50 | 3,777,056 |
| 2025-04-08 | 126.00 | 128.50 | 126.00 | 126.00 | 126.00 | 1,367,170 |
| 2025-04-07 | 139.50 | 139.50 | 139.50 | 139.50 | 139.50 | 239,705 |
| 2025-04-02 | 150.50 | 159.00 | 149.50 | 155.00 | 155.00 | 3,441,494 |
| 2025-04-01 | 146.00 | 151.00 | 143.50 | 150.00 | 150.00 | 2,920,732 |
| 2025-03-31 | 154.50 | 155.00 | 146.50 | 146.50 | 146.50 | 3,004,225 |
| 2025-03-28 | 170.50 | 172.00 | 161.50 | 162.50 | 162.50 | 2,741,898 |
| 2025-03-27 | 170.50 | 171.50 | 168.50 | 170.00 | 170.00 | 1,792,615 |
| 2025-03-26 | 165.00 | 171.50 | 165.00 | 171.50 | 171.50 | 2,551,794 |
| 2025-03-25 | 168.00 | 168.50 | 164.00 | 164.50 | 164.50 | 1,010,940 |
| 2025-03-24 | 169.50 | 171.00 | 166.50 | 166.50 | 166.50 | 1,388,534 |
| 2025-03-21 | 170.50 | 170.50 | 167.00 | 167.00 | 167.00 | 1,162,217 |
| 2025-03-20 | 170.50 | 171.00 | 169.00 | 171.00 | 171.00 | 513,364 |
| 2025-03-19 | 171.00 | 171.50 | 168.00 | 168.00 | 168.00 | 977,656 |
| 2025-03-18 | 170.00 | 171.00 | 168.50 | 171.00 | 171.00 | 844,467 |
| 2025-03-17 | 169.50 | 171.00 | 168.50 | 169.00 | 169.00 | 729,081 |
| 2025-03-14 | 168.00 | 169.00 | 165.50 | 168.50 | 168.50 | 1,069,700 |
| 2025-03-13 | 172.50 | 173.50 | 166.50 | 167.00 | 167.00 | 1,757,416 |
| 2025-03-12 | 173.00 | 173.50 | 171.00 | 171.00 | 171.00 | 1,088,902 |
| 2025-03-11 | 172.00 | 173.50 | 169.00 | 171.50 | 171.50 | 1,677,622 |
| 2025-03-10 | 180.50 | 182.00 | 177.00 | 177.50 | 177.50 | 1,157,309 |
| 2025-03-07 | 180.50 | 182.50 | 178.00 | 178.00 | 178.00 | 977,695 |
| 2025-03-06 | 186.50 | 188.00 | 180.00 | 180.50 | 180.50 | 1,804,355 |
| 2025-03-05 | 182.50 | 189.00 | 181.00 | 185.50 | 185.50 | 2,417,803 |
| 2025-03-04 | 179.00 | 182.50 | 174.50 | 182.00 | 182.00 | 1,994,110 |
| 2025-03-03 | 187.00 | 190.50 | 181.50 | 181.50 | 181.50 | 2,398,714 |
| 2025-02-27 | 192.00 | 196.00 | 188.00 | 188.00 | 188.00 | 2,761,416 |
| 2025-02-26 | 196.00 | 197.50 | 190.00 | 191.50 | 191.50 | 3,850,322 |
| 2025-02-25 | 202.00 | 202.00 | 195.00 | 195.00 | 195.00 | 3,851,498 |
| 2025-02-24 | 202.00 | 210.50 | 200.00 | 202.00 | 202.00 | 9,544,978 |
| 2025-02-21 | 204.50 | 223.00 | 203.00 | 203.00 | 203.00 | 28,872,793 |
| 2025-02-20 | 189.50 | 206.00 | 188.00 | 206.00 | 206.00 | 13,218,052 |
| 2025-02-19 | 183.00 | 189.50 | 182.00 | 188.00 | 188.00 | 1,562,649 |
| 2025-02-18 | 182.00 | 183.50 | 180.00 | 183.50 | 183.50 | 516,796 |
| 2025-02-17 | 183.00 | 184.00 | 181.00 | 182.00 | 182.00 | 672,665 |
| 2025-02-14 | 184.00 | 184.00 | 179.00 | 179.50 | 179.50 | 612,233 |
| 2025-02-13 | 177.00 | 183.50 | 177.00 | 181.50 | 181.50 | 1,373,551 |
| 2025-02-12 | 180.00 | 182.00 | 175.50 | 175.50 | 175.50 | 1,127,545 |
| 2025-02-11 | 177.00 | 180.00 | 176.00 | 178.50 | 178.50 | 1,474,404 |
| 2025-02-10 | 174.00 | 174.00 | 170.00 | 171.50 | 171.50 | 928,380 |
| 2025-02-07 | 178.00 | 178.00 | 175.00 | 175.00 | 175.00 | 452,200 |
| 2025-02-06 | 175.50 | 178.50 | 175.50 | 178.00 | 178.00 | 569,257 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-07-17 | 2.0000 TWD |
| 2022-07-20 | 1.8000 TWD |
| 2021-09-16 | 1.6000 TWD |
| 2020-07-27 | 1.6000 TWD |
| 2019-07-29 | 1.5000 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.